Crypto exchange Kucoin

Market High Gain (HIGH) / Tether (USDT)

Identifier on Kucoin: HIGH-USDT
Date Price Volume Open Low High Close
2023-11-19 1.3590 USDT 22,785.6758 HIGH 1.3480 USDT 1.3210 USDT 1.4070 USDT 1.3760 USDT
2023-11-18 1.3277 USDT 39,179.9897 HIGH 1.3590 USDT 1.2560 USDT 1.3590 USDT 1.3510 USDT
2023-11-17 1.3554 USDT 34,732.3240 HIGH 1.4000 USDT 1.3060 USDT 1.4770 USDT 1.3420 USDT
2023-11-16 1.4515 USDT 90,795.6505 HIGH 1.4790 USDT 1.2810 USDT 1.5500 USDT 1.4050 USDT
2023-11-15 1.4204 USDT 18,129.0347 HIGH 1.3760 USDT 1.3720 USDT 1.4650 USDT 1.4590 USDT
2023-11-14 1.3860 USDT 44,877.0969 HIGH 1.4330 USDT 1.3160 USDT 1.4510 USDT 1.3700 USDT
2023-11-13 1.5220 USDT 36,453.6371 HIGH 1.5480 USDT 1.4720 USDT 1.5900 USDT 1.5120 USDT
2023-11-12 1.4988 USDT 70,634.1751 HIGH 1.4840 USDT 1.4090 USDT 1.6000 USDT 1.5540 USDT
2023-11-11 1.4478 USDT 36,256.8708 HIGH 1.4500 USDT 1.4030 USDT 1.4980 USDT 1.4710 USDT
2023-11-10 1.4112 USDT 25,729.5085 HIGH 1.4140 USDT 1.3310 USDT 1.4800 USDT 1.4400 USDT
2023-11-09 1.4017 USDT 66,971.3524 HIGH 1.4540 USDT 1.2480 USDT 1.4970 USDT 1.3820 USDT
2023-11-08 1.4457 USDT 29,298.1934 HIGH 1.4080 USDT 1.3970 USDT 1.4910 USDT 1.4530 USDT
2023-11-07 1.3966 USDT 46,028.7696 HIGH 1.4240 USDT 1.3250 USDT 1.4250 USDT 1.4090 USDT
2023-11-06 1.4262 USDT 55,338.7198 HIGH 1.3920 USDT 1.3810 USDT 1.4650 USDT 1.4250 USDT
2023-11-05 1.3759 USDT 50,606.1437 HIGH 1.3210 USDT 1.3210 USDT 1.4140 USDT 1.3940 USDT
2023-11-04 1.3217 USDT 23,859.8453 HIGH 1.3130 USDT 1.2980 USDT 1.3440 USDT 1.3150 USDT
2023-11-03 1.2624 USDT 14,679.5469 HIGH 1.2810 USDT 1.2280 USDT 1.2810 USDT 1.2810 USDT
2023-11-02 1.3314 USDT 16,737.2205 HIGH 1.3470 USDT 1.2560 USDT 1.3750 USDT 1.2940 USDT
2023-11-01 1.3081 USDT 17,896.5437 HIGH 1.3300 USDT 1.2560 USDT 1.3570 USDT 1.3510 USDT
2023-10-31 1.3355 USDT 29,196.7126 HIGH 1.3650 USDT 1.2700 USDT 1.3900 USDT 1.3200 USDT
2023-10-30 1.3674 USDT 53,132.8275 HIGH 1.3320 USDT 1.3140 USDT 1.4180 USDT 1.3670 USDT
2023-10-29 1.3176 USDT 51,694.2677 HIGH 1.2620 USDT 1.2320 USDT 1.3740 USDT 1.3390 USDT
2023-10-28 1.2587 USDT 34,258.4698 HIGH 1.2140 USDT 1.2110 USDT 1.2770 USDT 1.2660 USDT
2023-10-27 1.2175 USDT 15,291.4167 HIGH 1.2390 USDT 1.1970 USDT 1.2430 USDT 1.2110 USDT
2023-10-26 1.2536 USDT 41,546.6027 HIGH 1.2390 USDT 1.1910 USDT 1.3110 USDT 1.2340 USDT
2023-10-25 1.2232 USDT 22,389.6865 HIGH 1.2260 USDT 1.2050 USDT 1.2610 USDT 1.2280 USDT
2023-10-24 1.2360 USDT 74,247.5644 HIGH 1.2020 USDT 1.1910 USDT 1.2750 USDT 1.2350 USDT
2023-10-23 1.1610 USDT 16,628.7869 HIGH 1.1420 USDT 1.1200 USDT 1.2110 USDT 1.1920 USDT
2023-10-22 1.1164 USDT 8,923.9565 HIGH 1.1190 USDT 1.1060 USDT 1.1460 USDT 1.1280 USDT
2023-10-21 1.1227 USDT 9,411.4264 HIGH 1.1080 USDT 1.1020 USDT 1.1390 USDT 1.1240 USDT
2023-10-20 1.1037 USDT 28,182.6234 HIGH 1.0660 USDT 1.0640 USDT 1.1300 USDT 1.1050 USDT
2023-10-19 1.0715 USDT 18,995.0060 HIGH 1.0710 USDT 1.0460 USDT 1.0810 USDT 1.0660 USDT
2023-10-18 1.0763 USDT 9,565.3593 HIGH 1.0660 USDT 1.0550 USDT 1.0980 USDT 1.0680 USDT
2023-10-17 1.0884 USDT 18,766.7504 HIGH 1.1170 USDT 1.0510 USDT 1.1180 USDT 1.0750 USDT
2023-10-16 1.1290 USDT 8,828.8952 HIGH 1.1320 USDT 1.1110 USDT 1.1620 USDT 1.1220 USDT
2023-10-15 1.1276 USDT 1,542.6213 HIGH 1.1170 USDT 1.1140 USDT 1.1390 USDT 1.1390 USDT
2023-10-14 1.1169 USDT 690.0135 HIGH 1.1150 USDT 1.1140 USDT 1.1220 USDT 1.1170 USDT
2023-10-13 1.1136 USDT 5,392.2776 HIGH 1.1140 USDT 1.1050 USDT 1.1300 USDT 1.1190 USDT
2023-10-12 1.1097 USDT 6,575.3546 HIGH 1.1160 USDT 1.0940 USDT 1.1270 USDT 1.1060 USDT
2023-10-11 1.1142 USDT 9,302.9561 HIGH 1.1350 USDT 1.0960 USDT 1.1370 USDT 1.1160 USDT
2023-10-10 1.1318 USDT 4,001.8741 HIGH 1.1350 USDT 1.1170 USDT 1.1480 USDT 1.1270 USDT
2023-10-09 1.1341 USDT 20,441.6742 HIGH 1.2050 USDT 1.1040 USDT 1.2130 USDT 1.1400 USDT
2023-10-08 1.1868 USDT 6,852.3108 HIGH 1.1910 USDT 1.1720 USDT 1.2020 USDT 1.2020 USDT
2023-10-07 1.1957 USDT 5,848.8269 HIGH 1.2170 USDT 1.1730 USDT 1.2170 USDT 1.1910 USDT
2023-10-06 1.2150 USDT 14,111.4349 HIGH 1.1900 USDT 1.1900 USDT 1.2260 USDT 1.2170 USDT
2023-10-05 1.2088 USDT 7,721.1953 HIGH 1.2200 USDT 1.1900 USDT 1.2310 USDT 1.1970 USDT
2023-10-04 1.2159 USDT 20,596.8804 HIGH 1.2460 USDT 1.1830 USDT 1.2460 USDT 1.2190 USDT
2023-10-03 1.2801 USDT 10,585.8681 HIGH 1.2950 USDT 1.2480 USDT 1.3090 USDT 1.2530 USDT
2023-10-02 1.3349 USDT 42,626.9899 HIGH 1.3380 USDT 1.2380 USDT 1.3870 USDT 1.2940 USDT
2023-10-01 1.2913 USDT 71,646.1068 HIGH 1.2460 USDT 1.2460 USDT 1.3350 USDT 1.3250 USDT